Dte Energy Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.230	18.230	18.056	18.080	16.911	14,000
2025-10-31	18.020	18.250	18.020	18.180	17.004	23,800
2025-10-30	18.178	18.235	18.020	18.020	16.855	6,100
2025-10-29	18.438	18.438	18.250	18.290	17.107	5,700
2025-10-28	18.400	18.450	18.320	18.374	17.186	9,800
2025-10-27	18.320	18.530	18.320	18.410	17.220	19,200
2025-10-24	18.330	18.380	18.210	18.320	17.135	11,800
2025-10-23	18.190	18.280	18.180	18.280	17.098	3,600
2025-10-22	18.260	18.350	18.200	18.250	17.070	11,700
2025-10-21	18.240	18.400	18.240	18.390	17.201	5,200
2025-10-20	18.240	18.400	18.240	18.320	17.135	9,800

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.